RWE AG ST

RWEG
🏛️ germany →
37.82
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 35.35 35.74 35.27 35.72 1.2M
2021-12-29 35.44 35.54 35.26 35.41 1.0M
2021-12-28 34.84 35.43 34.74 35.43 1.6M
2021-12-27 35.00 35.18 34.82 34.82 0.9M
2021-12-23 35.35 35.35 34.87 35.06 1.2M
2021-12-22 35.27 35.29 34.40 34.97 1.7M
2021-12-21 34.96 35.44 34.69 35.30 2.0M
2021-12-20 34.31 34.82 33.94 34.66 2.0M
2021-12-17 34.96 35.04 34.51 34.94 2.9M
2021-12-16 35.20 35.30 34.72 34.96 3.3M
2021-12-15 34.39 34.76 34.12 34.76 2.4M
2021-12-14 34.61 34.84 34.06 34.31 2.2M
2021-12-13 34.57 34.91 34.34 34.45 2.1M
2021-12-10 34.77 34.83 34.41 34.52 1.8M
2021-12-09 34.99 35.09 34.58 34.90 1.6M
2021-12-08 35.20 35.26 34.78 34.78 2.0M
2021-12-07 35.20 35.44 34.89 35.10 2.4M
2021-12-06 35.02 35.55 34.74 35.21 2.6M
2021-12-03 34.41 34.80 34.21 34.64 2.5M
2021-12-02 35.01 35.03 34.04 34.16 2.5M
2021-12-01 34.32 35.33 34.20 35.19 3.0M
2021-11-30 34.76 35.03 34.02 34.15 4.2M
2021-11-29 34.15 35.50 34.08 35.02 4.0M
2021-11-26 34.09 34.87 33.78 34.11 4.5M
2021-11-25 32.91 35.09 32.91 34.96 6.3M
2021-11-24 32.50 32.82 32.22 32.73 2.1M
2021-11-23 32.24 32.76 31.93 32.50 2.4M
2021-11-22 32.71 32.88 32.23 32.42 2.2M
2021-11-19 33.42 33.53 32.75 32.75 2.7M
2021-11-18 33.43 33.75 33.12 33.41 1.9M
2021-11-17 32.87 33.17 32.81 33.14 1.5M
2021-11-16 33.50 33.86 32.84 32.94 3.4M
2021-11-15 31.99 33.33 31.64 33.23 4.8M
2021-11-12 32.68 32.92 31.98 32.13 2.5M
2021-11-11 32.74 33.54 32.14 32.66 2.9M
2021-11-10 32.13 32.67 31.69 32.60 2.2M
2021-11-09 31.96 32.62 31.84 32.07 1.8M
2021-11-08 32.45 32.70 31.91 32.04 2.3M
2021-11-05 32.84 32.89 32.48 32.48 1.7M
2021-11-04 32.86 33.29 32.77 32.80 1.8M
2021-11-03 33.42 33.42 32.79 32.89 2.6M
2021-11-02 33.57 33.75 33.26 33.44 1.5M
2021-11-01 33.33 33.81 33.25 33.80 1.4M
2021-10-29 33.57 33.92 33.03 33.27 2.0M
2021-10-28 33.36 33.82 33.25 33.82 1.5M
2021-10-27 33.31 33.74 33.03 33.62 2.0M
2021-10-26 32.59 33.32 32.47 33.25 2.1M
2021-10-25 33.15 33.27 32.53 32.59 1.6M
2021-10-22 33.10 33.65 32.87 33.13 2.6M
2021-10-21 32.82 33.03 32.62 32.78 1.5M
2021-10-20 32.34 33.06 32.21 32.87 2.1M
2021-10-19 32.03 32.59 31.85 32.28 2.1M
2021-10-18 32.20 32.35 31.76 31.92 2.0M
2021-10-15 30.75 32.36 30.25 32.09 5.8M
2021-10-14 31.09 31.22 30.61 30.71 1.7M
2021-10-13 30.23 31.04 30.03 30.92 2.3M
2021-10-12 29.84 30.61 29.67 30.41 2.0M
2021-10-11 30.96 30.96 29.93 30.14 3.2M
2021-10-08 31.78 31.81 30.91 30.95 2.7M
2021-10-07 32.18 32.43 31.66 31.73 1.9M
2021-10-06 31.79 31.93 31.27 31.80 2.4M
2021-10-05 31.22 32.07 31.05 31.94 2.8M
2021-10-04 30.60 31.30 30.60 31.14 2.1M
2021-10-01 30.25 30.87 30.17 30.67 2.0M
2021-09-30 31.41 31.45 30.38 30.55 5.0M
2021-09-29 31.70 31.89 31.32 31.42 1.4M
2021-09-28 32.17 32.25 31.42 31.54 2.0M
2021-09-27 32.35 32.75 32.17 32.31 1.6M
2021-09-24 32.20 32.39 31.97 32.05 1.5M
2021-09-23 32.14 32.52 32.03 32.21 1.7M
2021-09-22 32.34 32.42 31.88 31.89 1.9M
2021-09-21 32.16 32.54 32.07 32.15 1.6M
2021-09-20 31.71 32.41 31.57 32.13 3.1M
2021-09-17 32.66 32.76 31.91 31.97 4.2M
2021-09-16 32.36 32.60 32.20 32.50 2.4M
2021-09-15 33.24 33.30 32.43 32.54 3.0M
2021-09-14 33.02 33.52 32.64 33.47 2.0M
2021-09-13 32.78 33.33 32.72 33.03 2.0M
2021-09-10 33.19 33.27 32.67 32.78 1.5M
2021-09-09 32.70 33.30 32.50 33.04 2.1M
2021-09-08 32.61 32.77 32.15 32.73 1.7M
2021-09-07 33.26 33.29 32.55 32.65 1.6M
2021-09-06 33.41 33.61 33.17 33.17 1.2M
2021-09-03 33.53 33.65 33.02 33.35 1.5M
2021-09-02 33.57 33.68 33.37 33.51 1.2M
2021-09-01 33.29 33.75 33.28 33.50 1.7M
2021-08-31 32.60 33.52 32.60 33.09 2.5M
2021-08-30 32.85 32.99 32.59 32.67 1.1M
2021-08-27 33.01 33.04 32.78 32.80 1.1M
2021-08-26 32.99 33.10 32.75 33.05 1.6M
2021-08-25 33.44 33.51 33.08 33.08 1.4M
2021-08-24 33.38 33.63 33.10 33.50 2.0M
2021-08-23 33.88 33.99 32.79 33.34 2.4M
2021-08-20 33.00 33.59 32.95 33.59 3.8M
2021-08-19 32.27 33.33 32.13 32.82 3.7M
2021-08-18 31.87 32.64 31.79 32.55 2.4M
2021-08-17 31.58 31.96 31.29 31.93 1.8M
2021-08-16 31.35 31.69 31.34 31.64 2.0M
2021-08-13 31.00 31.46 30.83 31.40 2.0M
2021-08-12 31.38 31.47 30.90 31.00 2.2M
2021-08-11 31.40 31.61 31.14 31.36 1.4M
2021-08-10 31.04 31.52 31.03 31.30 1.8M
2021-08-09 30.52 31.35 30.52 30.99 2.4M
2021-08-06 30.78 30.84 30.40 30.52 2.5M
2021-08-05 30.28 30.98 30.27 30.84 2.6M
2021-08-04 30.24 30.47 30.10 30.34 1.9M
2021-08-03 30.21 30.48 30.10 30.10 1.7M
2021-08-02 30.18 30.35 29.95 30.17 1.5M
2021-07-30 30.60 30.77 29.98 30.01 3.2M
2021-07-29 30.05 30.18 29.80 29.95 2.0M
2021-07-28 29.88 30.23 29.79 30.03 1.4M
2021-07-27 29.86 30.05 29.61 29.89 1.4M
2021-07-26 30.05 30.37 29.83 29.89 2.4M
2021-07-23 30.15 30.36 29.87 30.19 2.9M
2021-07-22 29.26 29.87 29.13 29.70 2.2M
2021-07-21 28.83 29.21 28.62 29.06 2.7M
2021-07-20 29.04 29.32 28.39 28.64 3.9M
2021-07-19 30.05 30.11 28.60 29.05 7.1M
2021-07-16 30.63 30.85 30.06 30.20 4.0M
2021-07-15 31.05 31.07 30.47 30.53 2.6M
2021-07-14 31.31 31.47 31.05 31.19 1.8M
2021-07-13 32.00 32.02 31.39 31.50 2.1M
2021-07-12 31.39 32.07 31.35 32.02 2.6M
2021-07-09 31.31 31.50 31.05 31.27 1.7M
2021-07-08 31.98 31.98 31.07 31.25 2.6M
2021-07-07 31.49 32.19 31.34 31.98 3.0M
2021-07-06 31.03 31.47 30.89 31.35 1.8M
2021-07-05 31.11 31.16 30.78 31.04 1.1M
2021-07-02 31.00 31.11 30.72 31.09 1.6M
2021-07-01 30.68 31.01 30.50 30.86 1.8M
2021-06-30 30.95 31.00 30.36 30.56 2.2M
2021-06-29 30.84 31.28 30.76 30.95 2.2M
2021-06-28 30.45 30.90 30.43 30.82 1.8M
2021-06-25 30.49 30.49 29.99 30.38 1.7M
2021-06-24 30.19 30.48 30.04 30.46 2.2M
2021-06-23 30.28 30.28 29.97 30.02 2.3M
2021-06-22 30.35 30.38 30.04 30.24 1.6M
2021-06-21 30.30 30.50 30.08 30.27 1.8M
2021-06-18 30.99 31.22 30.17 30.25 4.5M
2021-06-17 31.30 31.48 30.74 31.00 2.7M
2021-06-16 31.20 31.72 31.18 31.55 2.4M
2021-06-15 31.20 31.29 30.92 31.05 1.3M
2021-06-14 30.87 31.28 30.83 31.09 1.5M
2021-06-11 30.60 30.91 30.38 30.83 1.9M
2021-06-10 30.93 30.94 30.33 30.45 2.4M
2021-06-09 31.16 31.23 30.80 30.88 1.7M
2021-06-08 30.87 31.24 30.79 31.13 2.1M
2021-06-07 30.92 30.92 30.47 30.78 2.2M
2021-06-04 30.70 31.02 30.37 30.89 2.0M
2021-06-03 30.68 30.72 30.16 30.60 2.2M
2021-06-02 31.18 31.49 30.60 30.69 3.1M
2021-06-01 31.05 31.52 30.76 31.10 2.0M
2021-05-31 31.16 31.34 30.80 30.85 1.7M
2021-05-28 31.22 31.47 31.07 31.19 1.7M
2021-05-27 32.02 32.11 31.12 31.12 4.0M
2021-05-26 32.34 32.51 32.01 32.01 1.4M
2021-05-25 32.79 32.84 32.15 32.28 1.9M
2021-05-21 32.50 32.84 32.38 32.62 2.4M
2021-05-20 31.95 32.45 31.77 32.45 1.8M
2021-05-19 31.97 32.07 31.61 31.78 1.6M
2021-05-18 32.32 32.36 31.89 32.12 2.0M
2021-05-17 32.10 32.24 31.75 31.94 1.9M
2021-05-14 31.35 32.20 31.29 32.09 3.4M
2021-05-13 30.62 31.67 30.28 31.41 3.0M
2021-05-12 30.91 31.76 30.64 30.68 3.0M
2021-05-11 31.34 31.43 30.39 30.80 3.7M
2021-05-10 32.11 32.15 31.52 31.58 2.2M
2021-05-07 31.26 32.21 31.21 32.16 3.0M
2021-05-06 31.65 31.99 31.26 31.30 2.4M
2021-05-05 31.20 31.84 31.16 31.59 3.1M
2021-05-04 31.93 32.14 30.84 30.94 4.2M
2021-05-03 31.67 31.88 31.50 31.81 1.4M
2021-04-30 31.75 31.83 31.34 31.54 2.6M
2021-04-29 32.25 32.43 31.61 31.68 3.6M
2021-04-28 33.60 33.60 32.85 32.93 3.0M
2021-04-27 33.82 33.95 33.51 33.56 1.5M
2021-04-26 33.91 34.21 33.67 33.71 1.8M
2021-04-23 34.02 34.46 33.58 33.88 2.5M
2021-04-22 32.84 34.30 32.84 34.04 3.5M
2021-04-21 33.10 33.20 32.42 32.57 3.0M
2021-04-20 33.80 33.80 33.05 33.06 2.9M
2021-04-19 34.33 34.47 33.83 33.83 2.0M
2021-04-16 34.00 34.52 33.81 34.22 2.9M
2021-04-15 34.08 34.33 33.90 34.05 2.0M
2021-04-14 34.22 34.39 33.96 33.99 1.4M
2021-04-13 34.53 34.56 33.79 34.22 2.0M
2021-04-12 34.59 34.80 34.30 34.53 1.8M
2021-04-09 34.68 34.83 34.48 34.52 2.0M
2021-04-08 34.01 34.61 34.00 34.61 2.7M
2021-04-07 34.00 34.12 33.61 33.89 1.9M
2021-04-06 34.60 34.70 33.72 33.89 3.0M
2021-04-01 33.50 34.40 33.35 34.29 4.0M
2021-03-31 32.36 33.44 32.23 33.42 3.9M
2021-03-30 32.61 32.86 32.19 32.40 2.9M
2021-03-29 32.75 32.98 32.60 32.71 1.7M
2021-03-26 32.65 32.88 32.39 32.63 2.0M
2021-03-25 32.55 32.92 32.39 32.49 2.3M
2021-03-24 32.85 32.85 32.24 32.54 1.7M
2021-03-23 31.79 32.77 31.68 32.73 2.6M
2021-03-22 31.78 32.01 31.50 31.92 2.0M
2021-03-19 31.40 31.85 31.26 31.85 5.2M
2021-03-18 31.24 31.80 30.93 31.30 4.7M
2021-03-17 32.29 32.37 31.12 31.24 4.3M
2021-03-16 32.73 33.14 32.00 32.10 3.4M
2021-03-15 32.51 32.84 32.41 32.69 1.9M
2021-03-12 32.77 32.80 32.39 32.45 2.2M
2021-03-11 32.50 32.81 32.34 32.72 2.6M
2021-03-10 32.30 32.53 31.92 32.32 3.1M
2021-03-09 31.58 33.00 31.54 32.24 4.5M
2021-03-08 31.80 31.80 30.80 31.50 3.8M
2021-03-05 31.20 31.80 30.93 31.44 4.7M
2021-03-04 30.25 31.17 30.21 30.90 4.5M
2021-03-03 30.89 31.11 29.95 30.16 4.7M
2021-03-02 31.57 31.72 30.53 30.66 3.7M
2021-03-01 31.82 32.01 31.28 31.56 2.2M
2021-02-26 31.09 32.03 30.98 31.34 3.4M
2021-02-25 31.83 31.83 31.11 31.30 2.0M
2021-02-24 31.55 31.88 31.24 31.52 2.4M
2021-02-23 31.90 32.05 30.97 31.54 3.4M
2021-02-22 32.46 32.50 31.69 31.73 2.6M
2021-02-19 31.70 32.62 31.52 32.47 5.5M
2021-02-18 32.94 33.11 32.44 32.44 3.0M
2021-02-17 33.40 33.44 32.77 32.89 3.4M
2021-02-16 33.94 34.02 33.34 33.37 2.5M
2021-02-15 34.30 34.37 33.82 33.89 2.0M
2021-02-12 34.15 34.17 33.58 33.97 2.6M
2021-02-11 33.66 34.22 33.60 34.10 2.4M
2021-02-10 34.19 34.72 33.51 34.00 3.7M
2021-02-09 35.08 35.11 33.85 33.99 5.5M
2021-02-08 36.65 36.69 34.96 34.96 3.5M
2021-02-05 36.36 37.55 36.18 36.24 2.3M
2021-02-04 36.46 36.63 36.01 36.25 1.4M
2021-02-03 36.20 36.82 36.02 36.49 1.8M
2021-02-02 36.18 36.26 35.86 36.12 2.0M
2021-02-01 35.50 35.99 35.29 35.90 2.3M
2021-01-29 35.08 36.26 34.53 35.46 3.5M
2021-01-28 34.95 35.75 33.63 35.65 4.8M
2021-01-27 36.18 36.29 34.41 35.23 4.5M
2021-01-26 36.73 37.18 36.16 36.29 3.2M
2021-01-25 37.34 37.34 36.29 36.79 1.8M
2021-01-22 37.20 37.34 36.41 36.87 2.2M
2021-01-21 37.80 37.91 37.27 37.43 1.6M
2021-01-20 37.69 37.69 37.18 37.53 1.6M
2021-01-19 37.31 37.64 37.02 37.44 1.5M
2021-01-18 37.10 37.25 36.88 37.05 1.2M
2021-01-15 38.34 38.36 37.17 37.30 2.5M
2021-01-14 38.09 38.34 37.67 38.34 2.0M
2021-01-13 36.30 38.11 36.18 37.98 2.9M
2021-01-12 38.22 38.56 37.14 37.14 2.6M
2021-01-11 38.45 38.60 37.69 38.23 2.5M
2021-01-08 37.55 38.65 37.40 38.65 3.5M
2021-01-07 37.15 37.31 36.65 36.86 2.2M
2021-01-06 35.53 36.66 35.22 36.56 2.9M
2021-01-05 35.69 35.76 35.03 35.20 2.0M
2021-01-04 34.95 36.03 34.95 35.95 3.1M